Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 261780.KQ stock page

CHA Vaccine Institute Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,765.002,870.002,650.002,795.002,795.00118,189
2026-01-192,780.002,800.002,700.002,765.002,765.0045,201
2026-01-162,700.002,800.002,660.002,785.002,785.00107,283
2026-01-152,695.002,725.002,650.002,690.002,690.0034,102
2026-01-142,730.002,735.002,655.002,695.002,695.0049,682
2026-01-132,735.002,760.002,680.002,725.002,725.0036,658
2026-01-122,715.002,755.002,680.002,735.002,735.0040,912
2026-01-092,740.002,765.002,705.002,735.002,735.0047,143
2026-01-082,810.002,810.002,660.002,740.002,740.0061,812
2026-01-072,870.002,870.002,780.002,810.002,810.0038,564
2026-01-062,895.002,915.002,805.002,870.002,870.0037,958
2026-01-052,900.002,905.002,790.002,880.002,880.0089,810
2026-01-022,835.002,910.002,785.002,880.002,880.0071,365
2025-12-302,870.002,900.002,825.002,825.002,825.0029,985
2025-12-292,800.002,920.002,740.002,865.002,865.00106,857
2025-12-262,755.002,825.002,695.002,800.002,800.00116,933
2025-12-242,835.002,835.002,755.002,785.002,785.0023,968
2025-12-232,890.002,890.002,765.002,800.002,800.0077,044
2025-12-222,870.002,875.002,810.002,870.002,870.0063,282
2025-12-192,815.002,920.002,805.002,860.002,860.00135,009
2025-12-182,850.003,140.002,780.002,800.002,800.00539,106
2025-12-172,885.002,890.002,820.002,840.002,840.0013,898
2025-12-162,880.002,905.002,785.002,885.002,885.0050,896
2025-12-152,920.002,930.002,850.002,900.002,900.0032,795
2025-12-122,945.002,950.002,870.002,930.002,930.0035,256
2025-12-112,930.002,980.002,905.002,930.002,930.0043,769
2025-12-102,920.002,960.002,855.002,925.002,925.0053,212
2025-12-092,860.002,935.002,820.002,910.002,910.0055,312
2025-12-082,935.002,935.002,825.002,855.002,855.0045,694
2025-12-052,990.002,990.002,805.002,935.002,935.0064,606
2025-12-042,945.002,995.002,855.002,940.002,940.00102,010
2025-12-032,860.002,940.002,700.002,915.002,915.00109,556
2025-12-022,850.002,855.002,785.002,850.002,850.0038,059
2025-12-012,770.002,850.002,770.002,845.002,845.0049,360
2025-11-282,660.002,830.002,655.002,780.002,780.00107,479
2025-11-272,705.002,730.002,505.002,670.002,670.0082,907
2025-11-262,665.002,760.002,635.002,750.002,750.0047,039
2025-11-252,575.002,670.002,570.002,665.002,665.0032,654
2025-11-242,650.002,680.002,570.002,595.002,595.0042,677
2025-11-212,745.002,790.002,600.002,615.002,615.0053,271
2025-11-202,735.002,850.002,680.002,745.002,745.0036,780
2025-11-192,790.002,790.002,650.002,700.002,700.0043,196
2025-11-182,880.002,880.002,705.002,765.002,765.0045,535
2025-11-172,945.002,950.002,805.002,880.002,880.0034,735
2025-11-142,895.002,945.002,825.002,945.002,945.00123,576
2025-11-132,830.002,955.002,790.002,895.002,895.0090,005
2025-11-122,810.002,855.002,770.002,815.002,815.0054,079
2025-11-112,825.002,860.002,755.002,810.002,810.0071,726
2025-11-102,740.002,870.002,740.002,825.002,825.0089,381
2025-11-072,795.002,795.002,700.002,710.002,710.00122,724
2025-11-062,750.002,830.002,735.002,790.002,790.0097,450
2025-11-052,765.002,775.002,630.002,735.002,735.0082,979
2025-11-042,660.002,800.002,635.002,705.002,705.0092,401
2025-11-032,725.002,790.002,600.002,660.002,660.00114,450
2025-10-312,695.002,765.002,690.002,725.002,725.0027,722
2025-10-302,795.002,880.002,670.002,705.002,705.0087,845
2025-10-292,790.002,900.002,740.002,790.002,790.0060,651
2025-10-282,830.002,940.002,775.002,780.002,780.00102,044
2025-10-272,630.002,930.002,605.002,830.002,830.00421,026
2025-10-242,600.002,660.002,590.002,630.002,630.0035,685
← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.